Nestcon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	3,063,000
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	27,800
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	2,283,300
Dec 2, 2025	0.30	0.30	0.29	0.30	0.30	-	1,956,000
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	42,200
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	2,161,600
Nov 27, 2025	0.30	0.31	0.30	0.30	0.30	-	1,684,400
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	30,000
Nov 25, 2025	0.30	0.31	0.30	0.31	0.31	-	1,911,000
Nov 24, 2025	0.30	0.31	0.30	0.31	0.31	-	2,007,000
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	3,271,800
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	51,000
Nov 18, 2025	0.31	0.31	0.31	0.31	0.31	-	1,100
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	3,256,900
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	1,370,800
Nov 12, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	1,802,000
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	60,000
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	-	1,568,000
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-	1,781,200
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	470,800
Nov 5, 2025	0.30	0.32	0.30	0.31	0.31	-	1,095,400
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-	1,767,300
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	604,800
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-	1,074,100
Oct 30, 2025	0.30	0.32	0.30	0.32	0.32	3.28%	1,860,200
Oct 29, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	554,300
Oct 28, 2025	0.32	0.32	0.30	0.32	0.32	-	1,215,100
Oct 27, 2025	0.32	0.32	0.32	0.32	0.32	-	540,900
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	464,700
Oct 23, 2025	0.32	0.32	0.32	0.32	0.32	-	1,059,100
Oct 22, 2025	0.31	0.33	0.31	0.32	0.32	1.59%	589,000
Oct 21, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	1,298,900
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-	1,052,900
Oct 16, 2025	0.32	0.32	0.32	0.32	0.32	-	520,000
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	-	1,293,400
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-	1,027,800
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	682,000
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	1,341,200
Oct 9, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	1,052,800
Oct 8, 2025	0.32	0.33	0.32	0.33	0.33	-	752,200
Oct 7, 2025	0.33	0.33	0.32	0.33	0.33	-	1,554,100
Oct 6, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	58,400
Oct 3, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	2,039,700
Oct 2, 2025	0.32	0.33	0.31	0.32	0.32	-	1,381,500
Oct 1, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	11,600
Sep 30, 2025	0.31	0.33	0.31	0.33	0.33	3.17%	2,682,900
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	-	75,000
Sep 26, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	27,300
Sep 25, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	25,000
Sep 24, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	77,700
Sep 23, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	6,000
Sep 19, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	242,000
Sep 18, 2025	0.32	0.32	0.32	0.32	0.32	-	11,300
Sep 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	139,000
Sep 12, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	10,600
Sep 11, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	45,000
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Sep 9, 2025	0.32	0.32	0.31	0.32	0.32	-	111,600
Sep 8, 2025	0.32	0.32	0.32	0.32	0.32	-	324,900
Sep 3, 2025	0.32	0.32	0.31	0.32	0.32	4.92%	192,600
Sep 2, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	71,400
Aug 29, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	20,000
Aug 28, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	203,400
Aug 25, 2025	0.32	0.32	0.31	0.32	0.32	-	168,300
Aug 20, 2025	0.31	0.32	0.31	0.32	0.32	-	183,800
Aug 19, 2025	0.31	0.32	0.31	0.32	0.32	-	59,000
Aug 15, 2025	0.32	0.32	0.30	0.32	0.32	-1.56%	159,600
Aug 14, 2025	0.32	0.32	0.30	0.32	0.32	-	65,000
Aug 13, 2025	0.32	0.32	0.31	0.32	0.32	-	82,000
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	351,600
Aug 11, 2025	0.33	0.33	0.32	0.33	0.33	-	62,100
Aug 7, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	232,600
Aug 6, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	50,000
Aug 5, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	11,000
Aug 4, 2025	0.34	0.34	0.33	0.34	0.34	-	233,800
Aug 1, 2025	0.34	0.34	0.34	0.34	0.34	-	31,000
Jul 30, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	236,000
Jul 29, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	29,000
Jul 28, 2025	0.33	0.33	0.30	0.33	0.33	-2.94%	117,300
Jul 25, 2025	0.34	0.34	0.34	0.34	0.34	-	234,600
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	-	30,000
Jul 23, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	13,400
Jul 22, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	382,600
Jul 21, 2025	0.33	0.34	0.33	0.34	0.34	-	53,100
Jul 18, 2025	0.33	0.34	0.33	0.34	0.34	-	70,100
Jul 17, 2025	0.34	0.34	0.33	0.34	0.34	-	264,000
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Jul 15, 2025	0.33	0.34	0.33	0.34	0.34	-2.86%	55,000
Jul 14, 2025	0.34	0.35	0.33	0.35	0.35	-	332,700
Jul 10, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	178,000
Jul 9, 2025	0.35	0.35	0.33	0.34	0.34	-	96,900
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	-4.23%	22,000
Jul 7, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	191,400
Jul 4, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	59,500
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	173,400
Jun 26, 2025	0.36	0.36	0.34	0.36	0.36	1.41%	182,700
Jun 24, 2025	0.30	0.36	0.30	0.36	0.36	-1.39%	16,100
Jun 19, 2025	0.35	0.36	0.35	0.36	0.36	-	11,000
Jun 17, 2025	0.35	0.36	0.35	0.36	0.36	-	55,600
Jun 16, 2025	0.37	0.37	0.34	0.36	0.36	-1.37%	34,800